Carboclor historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	2.020	2.140	2.020	2.050	2.050	237,579
2022-03-07	2.140	2.170	2.000	2.030	2.030	1,637,940
2022-03-04	2.170	2.170	2.130	2.140	2.140	41,722
2022-03-03	2.130	2.200	2.130	2.160	2.160	769,671
2022-03-02	2.180	2.200	2.110	2.150	2.150	297,943
2022-02-25	2.130	2.200	2.130	2.190	2.190	360,118
2022-02-24	2.200	2.200	2.080	2.130	2.130	2,347,385
2022-02-23	2.180	2.220	2.150	2.190	2.190	211,099
2022-02-22	2.170	2.240	2.120	2.180	2.180	243,888
2022-02-21	2.160	2.250	2.120	2.140	2.140	1,321,684
2022-02-18	2.130	2.190	2.100	2.120	2.120	1,561,659
2022-02-17	2.150	2.200	2.150	2.160	2.160	617,942
2022-02-16	2.130	2.150	2.090	2.150	2.150	260,200
2022-02-15	2.150	2.150	2.090	2.120	2.120	346,525
2022-02-14	2.110	2.140	2.100	2.120	2.120	253,682
2022-02-11	2.240	2.290	2.110	2.110	2.110	3,363,768
2022-02-10	2.120	2.300	2.110	2.250	2.250	1,038,045
2022-02-09	2.150	2.170	2.130	2.140	2.140	286,952
2022-02-08	2.140	2.140	2.140	2.140	2.140	65,000
2022-02-07	2.160	2.160	2.130	2.140	2.140	198,032
2022-02-04	2.110	2.160	2.110	2.150	2.150	379,118
2022-02-03	2.150	2.150	2.080	2.110	2.110	288,436
2022-02-02	2.150	2.150	2.110	2.130	2.130	109,471
2022-02-01	2.150	2.160	2.130	2.150	2.150	258,227
2022-01-31	2.130	2.160	2.130	2.140	2.140	377,271
2022-01-28	2.150	2.160	2.120	2.120	2.120	221,809
2022-01-27	2.070	2.120	2.070	2.110	2.110	254,409
2022-01-26	2.060	2.120	2.040	2.110	2.110	528,788
2022-01-25	2.060	2.080	2.000	2.050	2.050	1,045,750
2022-01-24	2.130	2.130	2.010	2.040	2.040	882,696
2022-01-21	2.090	2.110	2.090	2.110	2.110	282,491
2022-01-20	2.110	2.130	2.090	2.110	2.110	421,587
2022-01-19	2.160	2.160	2.110	2.110	2.110	231,256
2022-01-18	2.160	2.170	2.120	2.140	2.140	927,690
2022-01-17	2.150	2.170	2.150	2.160	2.160	40,001
2022-01-14	2.120	2.170	2.120	2.140	2.140	308,641
2022-01-13	2.140	2.190	2.120	2.150	2.150	995,830
2022-01-12	2.160	2.160	2.100	2.130	2.130	348,398
2022-01-11	2.170	2.170	2.100	2.140	2.140	195,923
2022-01-10	2.110	2.150	2.090	2.130	2.130	573,922
2022-01-07	2.120	2.150	2.100	2.140	2.140	150,531
2022-01-06	2.130	2.160	2.050	2.130	2.130	1,182,810
2022-01-05	2.160	2.170	2.140	2.150	2.150	480,128
2022-01-04	2.150	2.180	2.140	2.150	2.150	163,281
2022-01-03	2.090	2.170	2.000	2.150	2.150	273,597
2021-12-30	2.070	2.120	2.030	2.090	2.090	146,617
2021-12-29	2.090	2.090	2.000	2.070	2.070	58,612
2021-12-28	2.100	2.170	2.010	2.030	2.030	420,488
2021-12-27	2.090	2.090	2.030	2.050	2.050	637,220
2021-12-23	2.050	2.070	2.030	2.050	2.050	225,610
2021-12-22	2.040	2.050	2.010	2.020	2.020	100,000
2021-12-21	2.050	2.130	2.000	2.030	2.030	208,377
2021-12-20	1.960	2.080	1.960	2.000	2.000	242,571
2021-12-17	2.040	2.060	2.020	2.040	2.040	142,279
2021-12-16	2.000	2.060	1.950	2.030	2.030	697,062
2021-12-15	2.030	2.040	1.930	1.940	1.940	621,178
2021-12-14	2.000	2.040	1.990	2.020	2.020	197,113
2021-12-13	2.080	2.080	1.950	2.020	2.020	578,213
2021-12-10	2.130	2.150	2.070	2.070	2.070	440,279
2021-12-09	2.180	2.180	2.090	2.110	2.110	1,039,476

← NewerPage 20 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.